Pacific Health Care Organization Inc (PFHO) stock
PFHOOTCServices-Misc Health & Allied Services, NECFiscal year ends December 31
$0.94+0.00 (0.00%)
Close on Oct 19, 2026Market cap $12.05MP/E 10.4Yield –
Price history
Pacific Health Care Organization share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$0.94
0.00% on the day
52-week range
$0.80 – $1.36
-30.9% from the high
Change over 52 weeks
-24.8%
From $1.25 on Oct 17, 2025
Average volume
7,447
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $0.94 | $0.94 | $0.94 | $0.94 | 0.00% | 0 |
| Oct 12, 2026 | $0.94 | $0.94 | $0.934 | $0.94 | 0.00% | 41,985 |
| Oct 5, 2026 | $0.94 | $0.94 | $0.94 | $0.94 | 0.00% | 2,604 |
| Sep 28, 2026 | $1.00 | $1.00 | $0.9001 | $0.94 | -6.00% | 4,003 |
| Sep 21, 2026 | $1.02 | $1.02 | $0.9302 | $1.00 | +8.70% | 57,994 |
| Sep 14, 2026 | $1.02 | $1.02 | $0.91 | $0.92 | -9.80% | 26,198 |
| Sep 8, 2026 | $1.03 | $1.03 | $0.9816 | $1.02 | -0.97% | 12,165 |
| Aug 31, 2026 | $1.00 | $1.03 | $1.00 | $1.03 | +3.00% | 1,000 |
| Aug 24, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 2,546 |
| Aug 17, 2026 | $0.91 | $1.00 | $0.91 | $1.00 | 0.00% | 19,743 |
| Aug 10, 2026 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 7,250 |
| Aug 3, 2026 | $0.80 | $1.03 | $0.80 | $1.00 | +25.00% | 90,138 |
| Jul 27, 2026 | $0.85 | $0.85 | $0.80 | $0.80 | -3.61% | 48,205 |
| Jul 20, 2026 | $0.8306 | $0.8306 | $0.83 | $0.83 | -3.49% | 17,100 |
| Jul 13, 2026 | $0.83 | $1.00 | $0.80 | $0.86 | +3.61% | 50,317 |
| Jul 6, 2026 | $0.85 | $0.85 | $0.8018 | $0.83 | -1.19% | 70,059 |
| Jun 29, 2026 | $0.881 | $0.881 | $0.84 | $0.84 | -1.18% | 33,560 |
| Jun 22, 2026 | $0.85 | $0.91 | $0.825 | $0.85 | +2.41% | 29,502 |
| Jun 15, 2026 | $0.80 | $0.88 | $0.80 | $0.83 | -7.78% | 98,178 |
| Jun 8, 2026 | $1.01 | $1.01 | $0.80 | $0.90 | -18.80% | 95,652 |
| Jun 1, 2026 | $1.09 | $1.12 | $1.00 | $1.11 | +0.76% | 39,512 |
| May 26, 2026 | $0.94 | $1.10 | $0.94 | $1.10 | +17.02% | 81,558 |
| May 18, 2026 | $1.09 | $1.15 | $0.94 | $0.94 | -13.76% | 5,397 |
| May 11, 2026 | $1.09 | $1.09 | $1.09 | $1.09 | +0.17% | 0 |
| May 4, 2026 | $1.10 | $1.10 | $1.09 | $1.09 | -1.08% | 98,029 |
| Apr 27, 2026 | $1.28 | $1.28 | $1.09 | $1.10 | -14.06% | 21,547 |
| Apr 20, 2026 | $1.20 | $1.28 | $1.10 | $1.28 | +19.63% | 52,601 |
| Apr 13, 2026 | $1.20 | $1.20 | $1.07 | $1.07 | -10.83% | 2,375 |
| Apr 6, 2026 | $1.15 | $1.20 | $1.15 | $1.20 | +4.35% | 8,580 |
| Mar 30, 2026 | $1.20 | $1.20 | $1.12 | $1.15 | -4.17% | 8,600 |
| Mar 23, 2026 | $1.20 | $1.22 | $1.15 | $1.20 | -4.00% | 3,440 |
| Mar 16, 2026 | $1.20 | $1.25 | $1.20 | $1.25 | +4.17% | 100 |
| Mar 9, 2026 | $1.20 | $1.20 | $1.18 | $1.20 | +7.14% | 654 |
| Mar 2, 2026 | $1.25 | $1.27 | $1.12 | $1.12 | -13.18% | 19,494 |
| Feb 23, 2026 | $1.30 | $1.32 | $1.25 | $1.29 | -2.27% | 9,145 |
| Feb 17, 2026 | $1.32 | $1.32 | $1.32 | $1.32 | 0.00% | 0 |
| Feb 9, 2026 | $1.32 | $1.32 | $1.32 | $1.32 | 0.00% | 202 |
| Feb 2, 2026 | $1.20 | $1.36 | $1.20 | $1.32 | +10.00% | 18,963 |
| Jan 26, 2026 | $1.20 | $1.20 | $1.20 | $1.20 | -0.99% | 14,500 |
| Jan 20, 2026 | $1.31 | $1.31 | $1.20 | $1.21 | -6.05% | 10,300 |
| Jan 12, 2026 | $1.32 | $1.32 | $1.28 | $1.29 | -2.27% | 638 |
| Jan 5, 2026 | $1.30 | $1.35 | $1.30 | $1.32 | +1.54% | 8,634 |
| Dec 29, 2025 | $1.30 | $1.31 | $1.13 | $1.30 | 0.00% | 8,198 |
| Dec 22, 2025 | $1.18 | $1.30 | $1.15 | $1.30 | +9.24% | 8,167 |
| Dec 15, 2025 | $1.04 | $1.23 | $1.02 | $1.19 | +13.33% | 18,755 |
| Dec 8, 2025 | $1.00 | $1.05 | $1.00 | $1.05 | +1.94% | 49,600 |
| Dec 1, 2025 | $1.29 | $1.31 | $0.991 | $1.03 | -3.74% | 22,953 |
| Nov 24, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | -0.93% | 200 |
| Nov 17, 2025 | $1.30 | $1.30 | $1.07 | $1.08 | -16.92% | 400 |
| Nov 10, 2025 | $1.35 | $1.35 | $1.30 | $1.30 | -3.70% | 100 |
| Nov 3, 2025 | $1.05 | $1.35 | $1.05 | $1.35 | +28.57% | 8,189 |
| Oct 27, 2025 | $1.17 | $1.28 | $1.05 | $1.05 | -8.70% | 15,607 |
| Oct 20, 2025 | $1.07 | $1.33 | $1.07 | $1.15 | -8.00% | 7,756 |
| Oct 13, 2025 | $1.25 | $1.49 | $1.02 | $1.25 | +5.93% | 126,258 |
| Oct 6, 2025 | $1.11 | $1.20 | $1.11 | $1.18 | -1.67% | 15,445 |
| Sep 29, 2025 | $1.16 | $1.20 | $1.16 | $1.20 | +3.45% | 8,389 |
| Sep 22, 2025 | $1.20 | $1.30 | $1.16 | $1.16 | -1.19% | 14,100 |
| Sep 15, 2025 | $1.17 | $1.25 | $1.11 | $1.17 | +0.34% | 31,043 |
| Sep 8, 2025 | $1.06 | $1.24 | $1.00 | $1.17 | +6.36% | 16,367 |
| Sep 2, 2025 | $1.25 | $1.27 | $1.06 | $1.10 | -10.57% | 57,094 |
| Aug 25, 2025 | $1.05 | $1.34 | $1.03 | $1.23 | +17.14% | 181,258 |
| Aug 18, 2025 | $1.05 | $1.05 | $0.99 | $1.05 | +2.94% | 40,050 |
| Aug 11, 2025 | $1.04 | $1.04 | $0.95 | $1.02 | -2.86% | 81,035 |
| Aug 4, 2025 | $0.95 | $1.05 | $0.90 | $1.05 | +15.38% | 213,184 |
| Jul 28, 2025 | $0.89 | $0.91 | $0.89 | $0.91 | +2.25% | 1,184 |
| Jul 21, 2025 | $0.89 | $0.89 | $0.89 | $0.89 | 0.00% | 300 |
| Jul 14, 2025 | $0.88 | $0.89 | $0.88 | $0.89 | +0.85% | 304 |
| Jul 7, 2025 | $0.80 | $0.8825 | $0.80 | $0.8825 | +10.31% | 180 |
| Jun 30, 2025 | $0.80 | $0.80 | $0.80 | $0.80 | 0.00% | 0 |
| Jun 23, 2025 | $0.96 | $0.96 | $0.79 | $0.80 | -16.67% | 48,911 |
| Jun 16, 2025 | $0.96 | $0.96 | $0.94 | $0.96 | -1.03% | 42,251 |
| Jun 9, 2025 | $0.90 | $0.98 | $0.89 | $0.97 | +7.78% | 213,519 |
| Jun 2, 2025 | $0.82 | $0.97 | $0.82 | $0.90 | +7.14% | 130,708 |
| May 27, 2025 | $0.84 | $0.84 | $0.84 | $0.84 | +5.00% | 20,000 |
| May 19, 2025 | $0.82 | $0.82 | $0.80 | $0.80 | -4.75% | 38,659 |
| May 12, 2025 | $0.81 | $0.8399 | $0.77 | $0.8399 | +4.99% | 17,445 |
| May 5, 2025 | $0.7299 | $0.8045 | $0.72 | $0.80 | +9.60% | 32,928 |
| Apr 28, 2025 | $0.67 | $0.7299 | $0.67 | $0.7299 | +8.94% | 11,549 |
| Apr 21, 2025 | $0.68 | $0.7299 | $0.65 | $0.67 | -4.29% | 25,947 |
| Apr 14, 2025 | $0.70 | $0.70 | $0.70 | $0.70 | 0.00% | 0 |
| Apr 7, 2025 | $0.72 | $0.72 | $0.6791 | $0.70 | -2.78% | 28,399 |
| Mar 31, 2025 | $0.72 | $0.73 | $0.7184 | $0.72 | 0.00% | 8,858 |
| Mar 24, 2025 | $0.73 | $0.73 | $0.71 | $0.72 | -1.37% | 12,340 |
| Mar 17, 2025 | $0.71 | $0.73 | $0.71 | $0.73 | +4.29% | 7,927 |
| Mar 10, 2025 | $0.70 | $0.70 | $0.70 | $0.70 | 0.00% | 3,000 |
| Mar 3, 2025 | $0.69 | $0.70 | $0.69 | $0.70 | +1.45% | 4,493 |
| Feb 24, 2025 | $0.7075 | $0.71 | $0.69 | $0.69 | -1.43% | 13,050 |
| Feb 18, 2025 | $0.71 | $0.71 | $0.70 | $0.70 | -2.78% | 24,484 |
| Feb 10, 2025 | $0.72 | $0.73 | $0.71 | $0.72 | 0.00% | 8,263 |
| Feb 3, 2025 | $0.73 | $0.73 | $0.69 | $0.72 | +0.07% | 21,114 |
| Jan 27, 2025 | $0.74 | $0.74 | $0.7195 | $0.7195 | -1.44% | 1,630 |
| Jan 21, 2025 | $0.74 | $0.7505 | $0.73 | $0.73 | -1.35% | 4,914 |
| Jan 13, 2025 | $0.79 | $0.80 | $0.72 | $0.74 | -6.33% | 1,635 |
| Jan 6, 2025 | $0.72 | $0.79 | $0.72 | $0.79 | +9.72% | 27,842 |
| Dec 30, 2024 | $0.80 | $0.80 | $0.7195 | $0.72 | -10.00% | 100 |
| Dec 23, 2024 | $0.7705 | $0.80 | $0.77 | $0.80 | +5.26% | 983 |
| Dec 16, 2024 | $0.7999 | $0.84 | $0.76 | $0.76 | -9.52% | 31,871 |
| Dec 9, 2024 | $0.78 | $0.84 | $0.78 | $0.84 | +7.69% | 250 |
| Dec 2, 2024 | $0.83 | $0.8399 | $0.78 | $0.78 | -6.53% | 6,695 |
| Nov 25, 2024 | $0.82 | $0.8345 | $0.78 | $0.8345 | +1.76% | 1,234 |
| Nov 18, 2024 | $0.82 | $0.82 | $0.82 | $0.82 | +7.89% | 300 |
| Nov 11, 2024 | $0.8395 | $0.84 | $0.76 | $0.76 | -10.59% | 34,328 |
| Nov 4, 2024 | $0.85 | $0.85 | $0.85 | $0.85 | 0.00% | 0 |
| Oct 28, 2024 | $0.85 | $0.85 | $0.8395 | $0.85 | 0.00% | 5,840 |
| Oct 21, 2024 | $0.75 | $0.85 | $0.71 | $0.85 | +13.33% | 89,600 |
| Oct 14, 2024 | $0.85 | $0.85 | $0.70 | $0.75 | -11.76% | 118,800 |
| Oct 7, 2024 | $0.85 | $0.85 | $0.85 | $0.85 | 0.00% | 0 |
| Sep 30, 2024 | $0.83 | $0.85 | $0.83 | $0.85 | +2.41% | 29,300 |
| Sep 23, 2024 | $0.83 | $0.85 | $0.83 | $0.83 | -2.35% | 26,900 |
| Sep 16, 2024 | $0.83 | $0.85 | $0.83 | $0.85 | +2.41% | 600 |
| Sep 9, 2024 | $0.81 | $0.83 | $0.81 | $0.83 | -3.49% | 10,100 |
| Sep 3, 2024 | $0.80 | $0.86 | $0.80 | $0.86 | +7.50% | 300 |
| Aug 26, 2024 | $0.92 | $0.92 | $0.76 | $0.80 | -13.04% | 7,800 |
| Aug 19, 2024 | $0.92 | $0.92 | $0.92 | $0.92 | +9.52% | 2,100 |
| Aug 12, 2024 | $0.92 | $0.92 | $0.84 | $0.84 | -8.70% | 2,600 |
| Aug 5, 2024 | $0.99 | $0.99 | $0.79 | $0.92 | +16.46% | 1,200 |
| Jul 29, 2024 | $0.85 | $0.85 | $0.79 | $0.79 | -7.06% | 400 |
| Jul 22, 2024 | $0.85 | $0.85 | $0.85 | $0.85 | 0.00% | 0 |
| Jul 15, 2024 | $0.84 | $0.85 | $0.84 | $0.85 | +1.19% | 4,000 |
| Jul 8, 2024 | $0.88 | $0.88 | $0.84 | $0.84 | -4.55% | 800 |
| Jul 1, 2024 | $0.88 | $0.88 | $0.88 | $0.88 | 0.00% | 0 |
| Jun 24, 2024 | $0.95 | $0.99 | $0.87 | $0.88 | -11.11% | 37,600 |
| Jun 17, 2024 | $0.80 | $0.99 | $0.75 | $0.99 | +23.75% | 12,900 |
| Jun 10, 2024 | $0.80 | $0.80 | $0.80 | $0.80 | -3.61% | 2,000 |
| Jun 3, 2024 | $0.79 | $0.83 | $0.78 | $0.83 | +5.06% | 23,300 |
| May 28, 2024 | $0.75 | $0.81 | $0.74 | $0.79 | +6.76% | 37,200 |
| May 20, 2024 | $0.74 | $0.74 | $0.71 | $0.74 | +4.23% | 7,600 |
| May 13, 2024 | $0.74 | $0.74 | $0.70 | $0.71 | -4.05% | 2,100 |
| May 6, 2024 | $0.74 | $0.74 | $0.74 | $0.74 | 0.00% | 0 |
| Apr 29, 2024 | $0.70 | $0.74 | $0.70 | $0.74 | +4.23% | 15,700 |
| Apr 22, 2024 | $0.73 | $0.73 | $0.70 | $0.71 | -2.74% | 13,500 |
| Apr 15, 2024 | $0.59 | $0.73 | $0.59 | $0.73 | +23.73% | 24,400 |
| Apr 8, 2024 | $0.58 | $0.62 | $0.51 | $0.59 | -1.67% | 76,600 |
| Apr 1, 2024 | $0.66 | $0.66 | $0.60 | $0.60 | -9.09% | 2,600 |
| Mar 25, 2024 | $0.65 | $0.66 | $0.60 | $0.66 | +1.54% | 1,700 |
| Mar 18, 2024 | $0.62 | $0.68 | $0.56 | $0.65 | +10.17% | 32,500 |
| Mar 11, 2024 | $0.67 | $0.68 | $0.59 | $0.59 | -11.94% | 18,000 |
| Mar 4, 2024 | $0.68 | $0.68 | $0.63 | $0.67 | -1.47% | 30,700 |
| Feb 26, 2024 | $0.68 | $0.68 | $0.60 | $0.68 | 0.00% | 47,500 |
| Feb 20, 2024 | $0.70 | $0.70 | $0.68 | $0.68 | -1.45% | 9,500 |
| Feb 12, 2024 | $0.71 | $0.71 | $0.69 | $0.69 | -2.82% | 17,100 |
| Feb 5, 2024 | $0.68 | $0.72 | $0.68 | $0.71 | +4.41% | 6,900 |
| Jan 29, 2024 | $0.68 | $0.69 | $0.66 | $0.68 | -2.86% | 41,400 |
| Jan 22, 2024 | $0.70 | $0.71 | $0.68 | $0.70 | -1.41% | 16,200 |
| Jan 16, 2024 | $0.70 | $0.71 | $0.70 | $0.71 | +1.43% | 9,800 |
| Jan 8, 2024 | $0.70 | $0.73 | $0.70 | $0.70 | 0.00% | 48,000 |
| Jan 2, 2024 | $0.71 | $0.72 | $0.70 | $0.70 | -1.41% | 35,300 |
| Dec 26, 2023 | $0.73 | $0.74 | $0.70 | $0.71 | 0.00% | 17,600 |
| Dec 18, 2023 | $0.73 | $0.73 | $0.69 | $0.71 | -2.74% | 9,900 |
| Dec 11, 2023 | $0.73 | $0.73 | $0.71 | $0.73 | 0.00% | 14,100 |
| Dec 4, 2023 | $0.73 | $0.73 | $0.73 | $0.73 | 0.00% | 0 |
| Nov 27, 2023 | $0.73 | $0.73 | $0.73 | $0.73 | +5.80% | 1,300 |
| Nov 20, 2023 | $0.73 | $0.73 | $0.69 | $0.69 | -1.43% | 12,600 |
| Nov 13, 2023 | $0.69 | $0.74 | $0.69 | $0.70 | -1.41% | 26,700 |
| Nov 6, 2023 | $0.80 | $0.80 | $0.68 | $0.71 | -11.25% | 34,600 |
| Oct 30, 2023 | $0.78 | $0.80 | $0.72 | $0.80 | +3.90% | 8,900 |
| Oct 23, 2023 | $0.77 | $0.77 | $0.77 | $0.77 | -1.28% | 1,200 |
| Oct 16, 2023 | $0.80 | $0.80 | $0.77 | $0.78 | -2.50% | 6,400 |
| Oct 9, 2023 | $0.80 | $0.80 | $0.80 | $0.80 | 0.00% | 0 |
| Oct 2, 2023 | $0.82 | $0.82 | $0.80 | $0.80 | -5.88% | 62,600 |
| Sep 25, 2023 | $0.82 | $0.87 | $0.82 | $0.85 | +3.66% | 25,800 |
| Sep 18, 2023 | $0.82 | $0.83 | $0.82 | $0.82 | -1.20% | 4,300 |
| Sep 11, 2023 | $0.83 | $0.84 | $0.82 | $0.83 | -2.35% | 63,700 |
| Sep 5, 2023 | $0.90 | $0.90 | $0.85 | $0.85 | -1.16% | 66,600 |
| Aug 28, 2023 | $0.89 | $0.91 | $0.86 | $0.86 | -1.15% | 100,300 |
| Aug 21, 2023 | $0.87 | $0.89 | $0.86 | $0.87 | +2.35% | 3,800 |
| Aug 14, 2023 | $0.85 | $0.86 | $0.84 | $0.85 | 0.00% | 1,700 |
| Aug 7, 2023 | $0.85 | $0.85 | $0.84 | $0.85 | 0.00% | 3,200 |
| Jul 31, 2023 | $0.85 | $0.87 | $0.85 | $0.85 | 0.00% | 2,900 |
| Jul 24, 2023 | $0.86 | $0.86 | $0.85 | $0.85 | -1.16% | 1,300 |
| Jul 17, 2023 | $0.86 | $0.86 | $0.86 | $0.86 | 0.00% | 0 |
| Jul 10, 2023 | $0.85 | $0.86 | $0.85 | $0.86 | 0.00% | 1,500 |
| Jul 3, 2023 | $0.89 | $0.89 | $0.82 | $0.86 | -3.37% | 1,300 |
| Jun 26, 2023 | $0.92 | $0.92 | $0.88 | $0.89 | -3.26% | 22,900 |
| Jun 20, 2023 | $0.90 | $0.99 | $0.87 | $0.92 | +5.75% | 84,200 |
| Jun 12, 2023 | $0.90 | $0.90 | $0.87 | $0.87 | -2.25% | 2,900 |
| Jun 5, 2023 | $0.90 | $0.97 | $0.87 | $0.89 | +2.30% | 8,000 |
| May 30, 2023 | $0.93 | $0.99 | $0.82 | $0.87 | -5.43% | 71,800 |
| May 22, 2023 | $0.93 | $0.93 | $0.92 | $0.92 | -1.08% | 18,000 |
| May 15, 2023 | $0.93 | $0.94 | $0.90 | $0.93 | 0.00% | 8,500 |
| May 8, 2023 | $0.92 | $0.94 | $0.92 | $0.93 | +1.09% | 900 |
| May 1, 2023 | $0.90 | $0.92 | $0.90 | $0.92 | +4.55% | 3,500 |
| Apr 24, 2023 | $0.87 | $0.89 | $0.87 | $0.88 | +1.15% | 2,000 |
| Apr 17, 2023 | $0.87 | $0.87 | $0.87 | $0.87 | -1.14% | 6,800 |
| Apr 10, 2023 | $0.90 | $0.90 | $0.82 | $0.88 | -4.35% | 30,500 |
| Apr 3, 2023 | $0.93 | $0.93 | $0.92 | $0.92 | -1.08% | 300 |
| Mar 27, 2023 | $0.94 | $0.94 | $0.88 | $0.93 | -1.06% | 20,000 |
| Mar 20, 2023 | $0.93 | $0.94 | $0.92 | $0.94 | +2.17% | 7,000 |
| Mar 13, 2023 | $0.92 | $0.92 | $0.92 | $0.92 | +1.10% | 2,800 |
| Mar 6, 2023 | $0.91 | $0.91 | $0.91 | $0.91 | 0.00% | 0 |
| Feb 27, 2023 | $0.91 | $0.94 | $0.91 | $0.91 | 0.00% | 5,800 |
| Feb 21, 2023 | $0.98 | $0.98 | $0.91 | $0.91 | -7.14% | 7,100 |
| Feb 13, 2023 | $0.98 | $1.00 | $0.96 | $0.98 | -1.01% | 35,900 |
| Feb 6, 2023 | $0.84 | $1.00 | $0.84 | $0.99 | +17.86% | 12,000 |
| Jan 30, 2023 | $0.83 | $0.84 | $0.83 | $0.84 | +1.20% | 1,000 |
| Jan 23, 2023 | $0.85 | $0.85 | $0.83 | $0.83 | -1.19% | 5,500 |
| Jan 17, 2023 | $0.80 | $0.84 | $0.80 | $0.84 | +5.00% | 100 |
| Jan 9, 2023 | $0.78 | $0.80 | $0.78 | $0.80 | +2.56% | 100 |
| Jan 3, 2023 | $0.76 | $0.83 | $0.76 | $0.78 | +2.63% | 5,900 |
| Dec 27, 2022 | $0.83 | $0.85 | $0.76 | $0.76 | -9.52% | 2,900 |
| Dec 19, 2022 | $0.75 | $0.84 | $0.75 | $0.84 | +12.00% | 19,200 |
| Dec 12, 2022 | $0.74 | $0.76 | $0.74 | $0.75 | +1.35% | 1,400 |
| Dec 5, 2022 | $0.77 | $0.77 | $0.74 | $0.74 | -5.13% | 6,000 |
| Nov 28, 2022 | $0.75 | $0.78 | $0.75 | $0.78 | +4.00% | 3,200 |
| Nov 21, 2022 | $0.79 | $0.85 | $0.75 | $0.75 | -6.25% | 29,600 |
| Nov 14, 2022 | $0.79 | $0.80 | $0.79 | $0.80 | -5.88% | 13,000 |
| Nov 7, 2022 | $0.85 | $0.85 | $0.85 | $0.85 | +2.41% | 3,000 |
| Oct 31, 2022 | $0.85 | $0.85 | $0.83 | $0.83 | -2.35% | 7,400 |
| Oct 24, 2022 | $0.79 | $0.85 | $0.79 | $0.85 | +7.59% | 13,500 |
| Oct 17, 2022 | $0.84 | $0.84 | $0.79 | $0.79 | -5.95% | 7,200 |
| Oct 10, 2022 | $0.84 | $0.85 | $0.82 | $0.84 | 0.00% | 45,900 |
| Oct 3, 2022 | $0.83 | $0.84 | $0.83 | $0.84 | +1.20% | 1,500 |
| Sep 26, 2022 | $0.83 | $0.83 | $0.83 | $0.83 | 0.00% | 0 |
| Sep 19, 2022 | $0.80 | $0.84 | $0.72 | $0.83 | +3.75% | 21,700 |
| Sep 12, 2022 | $0.78 | $0.81 | $0.76 | $0.80 | +2.56% | 71,700 |
| Sep 6, 2022 | $0.79 | $0.80 | $0.78 | $0.78 | -1.27% | 10,600 |
| Aug 29, 2022 | $0.80 | $0.81 | $0.78 | $0.79 | -4.82% | 24,400 |
| Aug 22, 2022 | $0.85 | $0.85 | $0.82 | $0.83 | -2.35% | 10,000 |
| Aug 15, 2022 | $0.85 | $0.85 | $0.85 | $0.85 | 0.00% | 0 |
| Aug 8, 2022 | $0.81 | $0.85 | $0.81 | $0.85 | -3.41% | 1,100 |
| Aug 1, 2022 | $0.82 | $0.88 | $0.77 | $0.88 | +4.76% | 9,900 |
| Jul 25, 2022 | $0.80 | $0.85 | $0.80 | $0.84 | +1.20% | 5,100 |
| Jul 18, 2022 | $0.81 | $0.90 | $0.81 | $0.83 | +2.47% | 4,200 |
| Jul 11, 2022 | $0.90 | $0.90 | $0.81 | $0.81 | -10.00% | 13,500 |
| Jul 5, 2022 | $0.90 | $0.90 | $0.90 | $0.90 | 0.00% | 600 |
| Jun 27, 2022 | $0.90 | $0.90 | $0.90 | $0.90 | 0.00% | 600 |
| Jun 21, 2022 | $0.90 | $0.90 | $0.89 | $0.90 | +8.43% | 4,400 |
| Jun 13, 2022 | $0.82 | $0.87 | $0.82 | $0.83 | 0.00% | 7,700 |
| Jun 6, 2022 | $0.81 | $0.83 | $0.81 | $0.83 | 0.00% | 400 |
| May 31, 2022 | $0.83 | $0.83 | $0.83 | $0.83 | 0.00% | 100 |
| May 23, 2022 | $0.83 | $0.83 | $0.82 | $0.83 | 0.00% | 800 |
| May 16, 2022 | $0.74 | $0.83 | $0.74 | $0.83 | +13.70% | 21,500 |
| May 9, 2022 | $0.81 | $0.83 | $0.73 | $0.73 | -12.05% | 34,800 |
| May 2, 2022 | $0.83 | $0.83 | $0.81 | $0.83 | +2.47% | 9,600 |
| Apr 25, 2022 | $0.90 | $0.90 | $0.75 | $0.81 | -10.00% | 72,400 |
| Apr 18, 2022 | $0.84 | $0.94 | $0.84 | $0.90 | +20.00% | 85,700 |
| Apr 11, 2022 | $0.78 | $0.78 | $0.75 | $0.75 | -3.85% | 3,600 |
| Apr 4, 2022 | $0.84 | $0.84 | $0.78 | $0.78 | -2.50% | 4,100 |
| Mar 28, 2022 | $0.80 | $0.84 | $0.80 | $0.80 | 0.00% | 5,900 |
| Mar 21, 2022 | $0.76 | $0.80 | $0.75 | $0.80 | +5.26% | 9,000 |
| Mar 14, 2022 | $0.80 | $0.85 | $0.76 | $0.76 | -5.00% | 3,200 |
| Mar 7, 2022 | $0.80 | $0.80 | $0.75 | $0.80 | 0.00% | 2,400 |
| Feb 28, 2022 | $0.75 | $0.85 | $0.75 | $0.80 | +6.67% | 3,900 |
| Feb 22, 2022 | $0.80 | $0.93 | $0.72 | $0.75 | -6.25% | 111,800 |
| Feb 14, 2022 | $0.79 | $0.80 | $0.79 | $0.80 | +1.27% | 600 |
| Feb 7, 2022 | $0.75 | $0.85 | $0.74 | $0.79 | +5.33% | 182,300 |
| Jan 31, 2022 | $0.80 | $0.80 | $0.73 | $0.75 | -5.06% | 72,900 |
| Jan 24, 2022 | $0.82 | $0.82 | $0.77 | $0.79 | -2.47% | 44,700 |
| Jan 18, 2022 | $0.88 | $0.92 | $0.78 | $0.81 | -10.00% | 177,400 |
| Jan 10, 2022 | $0.92 | $0.99 | $0.88 | $0.90 | -2.17% | 39,400 |
| Jan 3, 2022 | $0.95 | $0.98 | $0.92 | $0.92 | -3.16% | 33,700 |
| Dec 27, 2021 | $1.00 | $1.00 | $0.92 | $0.95 | +3.26% | 78,500 |
| Dec 20, 2021 | $0.87 | $0.97 | $0.87 | $0.92 | -3.16% | 4,000 |
| Dec 13, 2021 | $1.00 | $1.00 | $0.87 | $0.95 | +1.06% | 39,200 |
| Dec 6, 2021 | $0.91 | $0.94 | $0.87 | $0.94 | +1.08% | 9,500 |
| Nov 29, 2021 | $0.93 | $1.02 | $0.90 | $0.93 | 0.00% | 7,700 |
| Nov 22, 2021 | $0.95 | $0.99 | $0.90 | $0.93 | -2.11% | 2,700 |
| Nov 15, 2021 | $0.91 | $1.01 | $0.91 | $0.95 | +4.40% | 44,500 |
| Nov 8, 2021 | $1.03 | $1.03 | $0.91 | $0.91 | -8.08% | 14,200 |
| Nov 1, 2021 | $1.03 | $1.10 | $0.90 | $0.99 | -3.88% | 9,400 |
| Oct 25, 2021 | $0.94 | $1.05 | $0.90 | $1.03 | +3.00% | 5,900 |
| Oct 18, 2021 | $0.90 | $1.00 | $0.89 | $1.00 | +12.36% | 34,000 |
| Oct 11, 2021 | $0.90 | $0.90 | $0.89 | $0.89 | -1.11% | 12,300 |
| Oct 4, 2021 | $0.90 | $0.90 | $0.86 | $0.90 | 0.00% | 13,100 |
| Sep 27, 2021 | $0.90 | $0.90 | $0.85 | $0.90 | -6.25% | 56,300 |
| Sep 20, 2021 | $0.91 | $0.96 | $0.87 | $0.96 | +1.05% | 51,700 |
| Sep 13, 2021 | $0.92 | $1.01 | $0.90 | $0.95 | -5.00% | 27,100 |
| Sep 7, 2021 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 2,300 |
| Aug 30, 2021 | $0.98 | $1.00 | $0.94 | $1.00 | +1.01% | 45,500 |
| Aug 23, 2021 | $1.04 | $1.06 | $0.97 | $0.99 | -4.81% | 32,100 |
| Aug 16, 2021 | $1.01 | $1.07 | $0.96 | $1.04 | +2.97% | 33,900 |
| Aug 9, 2021 | $1.08 | $1.08 | $1.01 | $1.01 | -6.48% | 20,700 |
| Aug 2, 2021 | $1.11 | $1.13 | $1.04 | $1.08 | +3.85% | 13,300 |
| Jul 26, 2021 | $1.09 | $1.13 | $1.04 | $1.04 | -1.89% | 14,700 |
| Jul 19, 2021 | $1.07 | $1.09 | $1.03 | $1.06 | +1.92% | 8,000 |
| Jul 12, 2021 | $1.08 | $1.12 | $1.03 | $1.04 | -2.80% | 9,100 |
| Jul 6, 2021 | $1.14 | $1.14 | $1.01 | $1.07 | -6.14% | 7,700 |
| Jun 28, 2021 | $1.11 | $1.16 | $1.09 | $1.14 | +2.70% | 4,700 |
| Jun 21, 2021 | $1.11 | $1.20 | $1.11 | $1.11 | -1.77% | 5,600 |
| Jun 14, 2021 | $1.09 | $1.18 | $1.09 | $1.13 | +0.89% | 33,400 |
| Jun 7, 2021 | $1.10 | $1.20 | $1.05 | $1.12 | -2.61% | 6,300 |
| Jun 1, 2021 | $1.11 | $1.15 | $1.06 | $1.15 | +3.60% | 13,900 |
| May 24, 2021 | $1.18 | $1.18 | $1.11 | $1.11 | -5.93% | 500 |
| May 17, 2021 | $1.10 | $1.18 | $1.10 | $1.18 | +7.27% | 22,400 |
| May 10, 2021 | $1.08 | $1.15 | $1.08 | $1.10 | +1.85% | 28,100 |
| May 3, 2021 | $1.13 | $1.13 | $1.08 | $1.08 | -3.57% | 4,600 |
| Apr 26, 2021 | $1.17 | $1.17 | $1.12 | $1.12 | -3.45% | 2,600 |
| Apr 19, 2021 | $1.11 | $1.16 | $1.11 | $1.16 | +3.57% | 5,600 |
| Apr 12, 2021 | $1.14 | $1.15 | $1.00 | $1.12 | 0.00% | 15,600 |
| Apr 5, 2021 | $1.11 | $1.16 | $1.05 | $1.12 | +1.82% | 18,800 |
| Mar 29, 2021 | $1.11 | $1.15 | $1.10 | $1.10 | -0.90% | 3,500 |
| Mar 22, 2021 | $1.11 | $1.11 | $1.11 | $1.11 | 0.00% | 100 |
| Mar 15, 2021 | $1.15 | $1.17 | $1.09 | $1.11 | -3.48% | 3,300 |
| Mar 8, 2021 | $1.14 | $1.15 | $1.00 | $1.15 | -2.54% | 7,700 |
| Mar 1, 2021 | $1.20 | $1.20 | $1.00 | $1.18 | -0.84% | 9,300 |
| Feb 22, 2021 | $1.15 | $1.20 | $1.06 | $1.19 | +2.59% | 12,200 |
| Feb 16, 2021 | $1.10 | $1.20 | $1.10 | $1.16 | +5.45% | 12,400 |
| Feb 8, 2021 | $1.11 | $1.11 | $1.06 | $1.10 | +0.92% | 19,600 |
| Feb 1, 2021 | $1.08 | $1.11 | $1.08 | $1.09 | +3.81% | 4,200 |
| Jan 25, 2021 | $1.05 | $1.09 | $1.00 | $1.05 | -2.78% | 18,600 |
| Jan 19, 2021 | $1.05 | $1.10 | $1.05 | $1.08 | +2.86% | 3,600 |
| Jan 11, 2021 | $1.05 | $1.19 | $1.00 | $1.05 | +3.96% | 34,200 |
| Jan 4, 2021 | $0.97 | $1.10 | $0.97 | $1.01 | +1.00% | 26,400 |
| Dec 28, 2020 | $1.02 | $1.03 | $0.96 | $1.00 | -1.96% | 42,200 |
| Dec 21, 2020 | $1.02 | $1.02 | $0.97 | $1.02 | -0.97% | 20,000 |
| Dec 14, 2020 | $1.00 | $1.03 | $0.98 | $1.03 | +6.19% | 13,300 |
| Dec 7, 2020 | $1.00 | $1.00 | $0.97 | $0.97 | -2.02% | 17,100 |
| Nov 30, 2020 | $1.00 | $1.00 | $0.98 | $0.99 | -1.00% | 15,300 |
| Nov 23, 2020 | $0.97 | $1.00 | $0.97 | $1.00 | +3.09% | 9,400 |
| Nov 16, 2020 | $0.98 | $0.99 | $0.97 | $0.97 | -3.00% | 12,900 |
| Nov 9, 2020 | $0.97 | $1.00 | $0.97 | $1.00 | +1.01% | 6,600 |
| Nov 2, 2020 | $0.95 | $1.00 | $0.95 | $0.99 | +4.21% | 6,600 |
| Oct 26, 2020 | $0.90 | $1.00 | $0.86 | $0.95 | -2.06% | 23,100 |
| Oct 19, 2020 | $0.91 | $0.99 | $0.88 | $0.97 | +2.11% | 15,900 |
| Oct 12, 2020 | $0.95 | $1.00 | $0.91 | $0.95 | 0.00% | 28,400 |
| Oct 5, 2020 | $1.00 | $1.00 | $0.82 | $0.95 | -5.00% | 3,300 |
| Sep 28, 2020 | $0.85 | $1.00 | $0.85 | $1.00 | 0.00% | 4,000 |
| Sep 21, 2020 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Sep 14, 2020 | $1.00 | $1.00 | $1.00 | $1.00 | +19.05% | 1,000 |
| Sep 8, 2020 | $0.85 | $1.00 | $0.82 | $0.84 | 0.00% | 9,900 |
| Aug 31, 2020 | $0.87 | $0.91 | $0.84 | $0.84 | -4.55% | 18,600 |
| Aug 24, 2020 | $0.94 | $0.94 | $0.88 | $0.88 | -4.35% | 17,600 |
| Aug 17, 2020 | $0.92 | $1.00 | $0.92 | $0.92 | -2.13% | 6,400 |
| Aug 10, 2020 | $1.00 | $1.00 | $0.94 | $0.94 | -6.00% | 5,900 |
| Aug 3, 2020 | $1.00 | $1.00 | $0.99 | $1.00 | 0.00% | 19,500 |
| Jul 27, 2020 | $1.00 | $1.00 | $0.96 | $1.00 | 0.00% | 8,700 |
| Jul 20, 2020 | $1.02 | $1.09 | $1.00 | $1.00 | -1.96% | 22,200 |
| Jul 13, 2020 | $1.00 | $1.02 | $0.95 | $1.02 | +2.00% | 7,100 |
| Jul 6, 2020 | $1.02 | $1.02 | $1.00 | $1.00 | -1.96% | 5,800 |
| Jun 29, 2020 | $1.00 | $1.24 | $0.95 | $1.02 | +2.00% | 8,500 |
| Jun 22, 2020 | $1.00 | $1.01 | $0.96 | $1.00 | 0.00% | 3,000 |
| Jun 15, 2020 | $1.01 | $1.09 | $1.00 | $1.00 | -16.67% | 6,000 |
| Jun 8, 2020 | $1.01 | $1.20 | $0.94 | $1.20 | +16.50% | 9,100 |
| Jun 1, 2020 | $1.30 | $1.30 | $0.99 | $1.03 | -20.77% | 8,000 |
| May 26, 2020 | $1.00 | $1.30 | $0.98 | $1.30 | +30.00% | 3,500 |
| May 18, 2020 | $1.00 | $1.00 | $0.93 | $1.00 | 0.00% | 7,600 |
| May 11, 2020 | $1.25 | $1.25 | $1.00 | $1.00 | -20.00% | 3,600 |
| May 4, 2020 | $1.05 | $1.25 | $1.05 | $1.25 | +19.05% | 3,600 |
| Apr 27, 2020 | $1.20 | $1.20 | $1.05 | $1.05 | -12.50% | 9,500 |
| Apr 20, 2020 | $1.20 | $1.20 | $1.20 | $1.20 | 0.00% | 0 |
| Apr 13, 2020 | $1.25 | $1.30 | $1.20 | $1.20 | +14.29% | 1,500 |
| Apr 6, 2020 | $1.05 | $1.18 | $1.05 | $1.05 | 0.00% | 3,000 |
| Mar 30, 2020 | $1.05 | $1.05 | $1.05 | $1.05 | 0.00% | 1,000 |
| Mar 23, 2020 | $0.90 | $1.05 | $0.90 | $1.05 | +16.67% | 19,300 |
| Mar 16, 2020 | $1.00 | $1.00 | $0.90 | $0.90 | -15.09% | 500 |
| Mar 9, 2020 | $1.18 | $1.25 | $1.06 | $1.06 | -7.02% | 9,700 |
| Mar 2, 2020 | $1.12 | $1.14 | $1.11 | $1.14 | 0.00% | 16,800 |
| Feb 24, 2020 | $1.13 | $1.14 | $1.13 | $1.14 | +0.88% | 1,800 |
| Feb 18, 2020 | $1.12 | $1.13 | $1.12 | $1.13 | -9.60% | 6,100 |
| Feb 10, 2020 | $1.25 | $1.25 | $1.25 | $1.25 | 0.00% | 0 |
| Feb 3, 2020 | $1.25 | $1.25 | $1.11 | $1.25 | 0.00% | 61,800 |
| Jan 27, 2020 | $1.20 | $1.25 | $1.20 | $1.25 | +4.17% | 3,200 |
| Jan 21, 2020 | $1.30 | $1.30 | $1.11 | $1.20 | -7.69% | 3,800 |
| Jan 13, 2020 | $1.30 | $1.30 | $1.30 | $1.30 | 0.00% | 0 |
| Jan 6, 2020 | $20.48 | $20.48 | $1.30 | $1.30 | +1.56% | 1,500 |
| Dec 30, 2019 | $1.29 | $1.29 | $1.15 | $1.28 | -0.58% | 12,400 |
| Dec 23, 2019 | $1.29 | $1.29 | $1.29 | $1.29 | 0.00% | 0 |
| Dec 16, 2019 | $1.14 | $1.31 | $1.14 | $1.29 | +19.49% | 40,800 |
| Dec 9, 2019 | $1.27 | $1.27 | $1.08 | $1.08 | -15.32% | 1,600 |
| Dec 2, 2019 | $1.26 | $1.27 | $1.26 | $1.27 | +1.80% | 6,000 |
| Nov 25, 2019 | $1.27 | $1.27 | $1.25 | $1.25 | -1.77% | 4,400 |
| Nov 18, 2019 | $1.13 | $1.27 | $1.13 | $1.27 | +14.38% | 14,000 |
| Nov 11, 2019 | $1.05 | $1.19 | $1.05 | $1.11 | +5.95% | 13,600 |
| Nov 4, 2019 | $1.06 | $1.06 | $1.05 | $1.05 | -1.18% | 6,400 |
| Oct 28, 2019 | $1.10 | $1.10 | $1.06 | $1.06 | -3.19% | 3,200 |
| Oct 21, 2019 | $1.09 | $1.10 | $1.03 | $1.10 | +0.92% | 21,200 |
| Oct 14, 2019 | $1.09 | $1.09 | $1.09 | $1.09 | -0.23% | 400 |
| Oct 7, 2019 | $1.14 | $1.14 | $1.09 | $1.09 | -4.18% | 2,800 |
| Sep 30, 2019 | $1.15 | $1.15 | $1.14 | $1.14 | -1.09% | 1,200 |
| Sep 23, 2019 | $1.15 | $1.15 | $1.15 | $1.15 | 0.00% | 400 |
| Sep 16, 2019 | $1.15 | $1.15 | $1.15 | $1.15 | 0.00% | 0 |
| Sep 9, 2019 | $1.15 | $1.15 | $1.15 | $1.15 | 0.00% | 0 |
| Sep 3, 2019 | $1.18 | $1.20 | $1.15 | $1.15 | -12.38% | 2,000 |
| Aug 26, 2019 | $1.31 | $1.31 | $1.31 | $1.31 | 0.00% | 0 |
| Aug 19, 2019 | $1.25 | $1.31 | $1.25 | $1.31 | +14.13% | 2,000 |
| Aug 12, 2019 | $1.15 | $1.15 | $1.15 | $1.15 | +3.37% | 3,200 |
| Aug 5, 2019 | $1.20 | $1.20 | $1.11 | $1.11 | -7.29% | 4,400 |
| Jul 29, 2019 | $1.25 | $1.28 | $1.20 | $1.20 | -5.88% | 5,200 |
| Jul 22, 2019 | $1.30 | $1.30 | $1.25 | $1.28 | -1.92% | 3,200 |
| Jul 15, 2019 | $1.30 | $1.30 | $1.19 | $1.30 | +0.39% | 5,600 |
| Jul 8, 2019 | $1.33 | $1.33 | $1.25 | $1.30 | -2.26% | 1,600 |
| Jul 1, 2019 | $1.33 | $1.33 | $1.33 | $1.33 | 0.00% | 400 |
| Jun 24, 2019 | $1.33 | $1.33 | $1.33 | $1.33 | 0.00% | 800 |
| Jun 17, 2019 | $1.33 | $1.33 | $1.33 | $1.33 | 0.00% | 0 |
| Jun 10, 2019 | $1.33 | $1.33 | $1.33 | $1.33 | 0.00% | 0 |
| Jun 3, 2019 | $1.48 | $1.48 | $1.31 | $1.33 | -10.17% | 7,200 |
| May 28, 2019 | $1.31 | $1.48 | $1.31 | $1.48 | +7.27% | 4,400 |
| May 20, 2019 | $1.38 | $1.38 | $1.38 | $1.38 | 0.00% | 0 |
| May 13, 2019 | $1.38 | $1.38 | $1.38 | $1.38 | 0.00% | 0 |
| May 6, 2019 | $1.38 | $1.39 | $1.33 | $1.38 | +2.80% | 4,400 |
| Apr 29, 2019 | $1.38 | $1.38 | $1.34 | $1.34 | -0.93% | 2,800 |
| Apr 22, 2019 | $1.28 | $1.35 | $1.28 | $1.35 | +5.88% | 4,800 |
| Apr 15, 2019 | $1.31 | $1.33 | $1.25 | $1.28 | -2.86% | 5,200 |
| Apr 8, 2019 | $1.29 | $1.31 | $1.29 | $1.31 | +1.94% | 400 |
| Apr 1, 2019 | $1.20 | $1.30 | $1.20 | $1.29 | +7.29% | 81,600 |
| Mar 25, 2019 | $1.20 | $1.20 | $1.20 | $1.20 | 0.00% | 400 |
| Mar 18, 2019 | $1.20 | $1.20 | $1.20 | $1.20 | 0.00% | 0 |
| Mar 11, 2019 | $1.15 | $1.20 | $1.04 | $1.20 | +4.35% | 7,200 |
| Mar 4, 2019 | $1.20 | $1.20 | $1.15 | $1.15 | -4.17% | 4,000 |
| Feb 25, 2019 | $1.20 | $1.20 | $1.20 | $1.20 | 0.00% | 0 |
| Feb 19, 2019 | $1.12 | $1.20 | $1.12 | $1.20 | +7.14% | 34,800 |
| Feb 11, 2019 | $1.20 | $1.20 | $1.05 | $1.12 | -6.67% | 1,200 |
| Feb 4, 2019 | $1.20 | $1.20 | $1.20 | $1.20 | 0.00% | 0 |
| Jan 28, 2019 | $1.20 | $1.20 | $1.20 | $1.20 | +15.66% | 1,600 |
| Jan 22, 2019 | $1.04 | $1.04 | $1.04 | $1.04 | 0.00% | 1,200 |
| Jan 14, 2019 | $1.04 | $1.04 | $1.04 | $1.04 | 0.00% | 0 |
| Jan 7, 2019 | $1.00 | $1.04 | $1.00 | $1.04 | -13.54% | 16,000 |
| Dec 31, 2018 | $1.01 | $1.20 | $0.6875 | $1.20 | +6.67% | 43,200 |
| Dec 24, 2018 | $1.13 | $1.13 | $1.13 | $1.13 | 0.00% | 0 |
| Dec 17, 2018 | $1.20 | $1.20 | $1.08 | $1.13 | -6.25% | 2,400 |
| Dec 10, 2018 | $1.20 | $1.20 | $1.14 | $1.20 | 0.00% | 5,600 |
| Dec 3, 2018 | $1.20 | $1.20 | $1.20 | $1.20 | 0.00% | 0 |
| Nov 26, 2018 | $1.20 | $1.20 | $1.20 | $1.20 | 0.00% | 0 |
| Nov 19, 2018 | $1.20 | $1.20 | $1.20 | $1.20 | 0.00% | 0 |
| Nov 12, 2018 | $1.21 | $1.26 | $1.19 | $1.20 | -4.00% | 13,200 |
| Nov 5, 2018 | $1.25 | $1.25 | $1.25 | $1.25 | 0.00% | 0 |
| Oct 29, 2018 | $1.25 | $1.30 | $1.25 | $1.25 | 0.00% | 5,200 |
| Oct 22, 2018 | $1.47 | $1.47 | $1.25 | $1.25 | -14.97% | 2,800 |
| Oct 15, 2018 | $1.47 | $1.47 | $1.47 | $1.47 | 0.00% | 0 |
| Oct 8, 2018 | $1.46 | $1.47 | $1.46 | $1.47 | +1.38% | 1,200 |
| Oct 1, 2018 | $1.44 | $1.45 | $1.21 | $1.45 | +0.87% | 62,000 |
| Sep 24, 2018 | $1.44 | $1.44 | $1.44 | $1.44 | 0.00% | 11,600 |
| Sep 17, 2018 | $1.44 | $1.44 | $1.44 | $1.44 | 0.00% | 0 |
| Sep 10, 2018 | $1.49 | $1.49 | $1.43 | $1.44 | -3.36% | 800 |
| Sep 4, 2018 | $1.41 | $1.49 | $1.37 | $1.49 | +5.31% | 8,000 |
| Aug 27, 2018 | $1.28 | $1.41 | $1.25 | $1.41 | +3.67% | 25,600 |
| Aug 20, 2018 | $1.38 | $1.38 | $1.25 | $1.36 | -5.22% | 14,800 |
| Aug 13, 2018 | $1.25 | $1.44 | $1.21 | $1.44 | +15.00% | 78,000 |
| Aug 6, 2018 | $1.32 | $1.32 | $1.23 | $1.25 | -4.94% | 17,200 |
| Jul 30, 2018 | $1.35 | $1.38 | $1.32 | $1.32 | -2.59% | 800 |
| Jul 23, 2018 | $1.40 | $1.40 | $1.25 | $1.35 | -3.57% | 8,000 |
| Jul 16, 2018 | $1.40 | $1.46 | $1.38 | $1.40 | 0.00% | 4,400 |
| Jul 9, 2018 | $1.36 | $1.46 | $1.28 | $1.40 | +2.75% | 8,400 |
| Jul 2, 2018 | $1.44 | $1.44 | $1.36 | $1.36 | -5.22% | 3,200 |
| Jun 25, 2018 | $1.44 | $1.49 | $1.25 | $1.44 | 0.00% | 31,600 |
| Jun 18, 2018 | $1.44 | $1.44 | $1.44 | $1.44 | 0.00% | 0 |
| Jun 11, 2018 | $1.49 | $1.49 | $1.44 | $1.44 | -3.36% | 9,200 |
| Jun 4, 2018 | $1.25 | $1.49 | $1.25 | $1.49 | +8.18% | 6,400 |
| May 29, 2018 | $1.24 | $1.38 | $1.23 | $1.38 | +10.00% | 10,800 |
| May 21, 2018 | $1.24 | $1.38 | $1.23 | $1.25 | +1.01% | 26,000 |
| May 14, 2018 | $1.16 | $1.25 | $1.01 | $1.24 | +6.45% | 95,200 |
| May 7, 2018 | $1.10 | $1.16 | $1.10 | $1.16 | +5.92% | 12,000 |
| Apr 30, 2018 | $1.06 | $1.10 | $1.03 | $1.10 | +3.29% | 25,600 |
| Apr 23, 2018 | $1.06 | $1.06 | $1.05 | $1.06 | 0.00% | 14,800 |
| Apr 16, 2018 | $1.17 | $1.17 | $1.03 | $1.06 | -9.19% | 39,200 |
| Apr 9, 2018 | $1.12 | $1.25 | $0.78 | $1.17 | +4.46% | 45,600 |
| Apr 2, 2018 | $1.06 | $1.16 | $1.04 | $1.12 | +9.94% | 59,200 |
| Mar 26, 2018 | $1.11 | $1.11 | $1.02 | $1.02 | -8.18% | 4,800 |
| Mar 19, 2018 | $1.08 | $1.14 | $1.08 | $1.11 | +4.41% | 24,000 |
| Mar 12, 2018 | $1.06 | $1.06 | $1.06 | $1.06 | 0.00% | 0 |
| Mar 5, 2018 | $1.00 | $1.06 | $0.9844 | $1.06 | +4.62% | 59,200 |
| Feb 26, 2018 | $1.02 | $1.03 | $1.02 | $1.02 | 0.00% | 4,800 |
| Feb 20, 2018 | $1.02 | $1.02 | $1.02 | $1.02 | 0.00% | 0 |
| Feb 12, 2018 | $1.03 | $1.03 | $1.02 | $1.02 | -1.52% | 16,000 |
| Feb 5, 2018 | $1.02 | $1.03 | $1.02 | $1.03 | 0.00% | 9,600 |
| Jan 29, 2018 | $1.09 | $1.09 | $1.03 | $1.03 | -5.71% | 9,600 |
| Jan 22, 2018 | $1.16 | $1.16 | $1.09 | $1.09 | -5.41% | 59,200 |
| Jan 16, 2018 | $1.13 | $1.19 | $1.13 | $1.16 | +2.78% | 57,600 |
| Jan 8, 2018 | $1.25 | $1.25 | $1.13 | $1.13 | +1.41% | 115,200 |
| Jan 2, 2018 | $1.08 | $1.11 | $1.08 | $1.11 | +2.90% | 14,400 |
| Dec 26, 2017 | $1.03 | $1.08 | $1.03 | $1.08 | +4.54% | 9,600 |
| Dec 18, 2017 | $1.00 | $1.06 | $0.9906 | $1.03 | +3.13% | 211,200 |
| Dec 11, 2017 | $0.9406 | $1.00 | $0.9406 | $1.00 | +10.42% | 406,400 |
| Dec 4, 2017 | $0.8438 | $0.9056 | $0.8438 | $0.9056 | +11.46% | 46,400 |
| Nov 27, 2017 | $0.8125 | $0.8281 | $0.8125 | $0.8125 | 0.00% | 11,200 |
| Nov 20, 2017 | $0.8156 | $0.8156 | $0.8125 | $0.8125 | -3.35% | 8,000 |
| Nov 13, 2017 | $0.9375 | $0.9375 | $0.8125 | $0.8406 | -10.33% | 65,600 |
| Nov 6, 2017 | $0.9688 | $0.9688 | $0.8906 | $0.9375 | -1.96% | 32,000 |
| Oct 30, 2017 | $1.00 | $1.00 | $0.9563 | $0.9563 | -4.37% | 8,000 |
| Oct 23, 2017 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Oct 16, 2017 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 11,200 |
| Oct 9, 2017 | $1.00 | $1.01 | $1.00 | $1.00 | 0.00% | 11,200 |
| Oct 2, 2017 | $0.8788 | $1.00 | $0.8788 | $1.00 | +8.11% | 52,800 |
| Sep 25, 2017 | $0.8281 | $0.925 | $0.8281 | $0.925 | +12.12% | 25,600 |
| Sep 18, 2017 | $0.8156 | $0.8281 | $0.8156 | $0.825 | +1.54% | 14,400 |
| Sep 11, 2017 | $0.8125 | $0.8125 | $0.8125 | $0.8125 | 0.00% | 0 |
| Sep 5, 2017 | $0.8125 | $0.8125 | $0.8125 | $0.8125 | 0.00% | 4,800 |
| Aug 28, 2017 | $0.8125 | $0.8125 | $0.8125 | $0.8125 | 0.00% | 0 |
| Aug 21, 2017 | $0.9306 | $0.9306 | $0.8125 | $0.8125 | -12.69% | 1,600 |
| Aug 14, 2017 | $0.9306 | $0.9306 | $0.9306 | $0.9306 | +19.12% | 11,200 |
| Aug 7, 2017 | $0.7688 | $0.7813 | $0.7688 | $0.7813 | +1.63% | 3,200 |
| Jul 31, 2017 | $0.7688 | $0.7688 | $0.7688 | $0.7688 | 0.00% | 0 |
| Jul 24, 2017 | $0.8125 | $0.8125 | $0.7688 | $0.7688 | -5.38% | 3,200 |
| Jul 17, 2017 | $0.8125 | $0.8125 | $0.8125 | $0.8125 | -0.38% | 35,200 |
| Jul 10, 2017 | $0.8125 | $0.8156 | $0.7969 | $0.8156 | +0.38% | 49,600 |
| Jul 3, 2017 | $0.7813 | $0.875 | $0.7656 | $0.8125 | +4.00% | 171,200 |
| Jun 26, 2017 | $0.7875 | $0.7875 | $0.7813 | $0.7813 | -0.08% | 12,800 |
| Jun 19, 2017 | $0.7819 | $0.7819 | $0.7819 | $0.7819 | +0.08% | 8,000 |
| Jun 12, 2017 | $0.7813 | $0.7813 | $0.7813 | $0.7813 | -10.71% | 4,800 |
| Jun 5, 2017 | $0.8069 | $0.9344 | $0.7938 | $0.875 | +8.44% | 32,000 |
| May 30, 2017 | $0.7944 | $0.8069 | $0.7944 | $0.8069 | +1.57% | 12,800 |
| May 22, 2017 | $0.7656 | $0.7944 | $0.7656 | $0.7944 | +3.76% | 20,800 |
| May 15, 2017 | $0.9219 | $0.9531 | $0.7656 | $0.7656 | -16.95% | 73,600 |
| May 8, 2017 | $0.9381 | $0.9381 | $0.9219 | $0.9219 | -1.73% | 6,400 |
| May 1, 2017 | $0.9406 | $0.9406 | $0.9381 | $0.9381 | -0.27% | 1,600 |
| Apr 24, 2017 | $0.9063 | $0.9406 | $0.895 | $0.9406 | +3.79% | 72,000 |
| Apr 17, 2017 | $0.9188 | $0.9188 | $0.8831 | $0.9063 | -1.36% | 16,000 |
| Apr 10, 2017 | $0.9188 | $0.9188 | $0.9188 | $0.9188 | 0.00% | 0 |
| Apr 3, 2017 | $0.8125 | $0.9375 | $0.8125 | $0.9188 | +13.08% | 68,800 |
| Mar 27, 2017 | $0.775 | $0.8125 | $0.7531 | $0.8125 | +4.84% | 81,600 |
| Mar 20, 2017 | $0.7844 | $0.7844 | $0.775 | $0.775 | -1.20% | 3,200 |
| Mar 13, 2017 | $0.7875 | $0.7906 | $0.7844 | $0.7844 | -3.46% | 54,400 |
| Mar 6, 2017 | $0.7819 | $0.8125 | $0.7819 | $0.8125 | +3.92% | 46,400 |
| Feb 27, 2017 | $0.7656 | $0.8125 | $0.7656 | $0.7819 | +0.08% | 22,400 |
| Feb 21, 2017 | $0.8119 | $0.8119 | $0.7631 | $0.7813 | -3.85% | 12,800 |
| Feb 13, 2017 | $0.8125 | $0.8125 | $0.7625 | $0.8125 | +4.00% | 19,200 |
| Feb 6, 2017 | $0.75 | $0.8125 | $0.75 | $0.7813 | +4.17% | 3,200 |
| Jan 30, 2017 | $0.675 | $0.775 | $0.675 | $0.75 | +11.11% | 22,400 |
| Jan 23, 2017 | $0.6688 | $0.675 | $0.6688 | $0.675 | +1.89% | 9,600 |
| Jan 17, 2017 | $0.6875 | $0.6875 | $0.6625 | $0.6625 | -3.64% | 56,000 |
| Jan 9, 2017 | $0.775 | $0.775 | $0.6875 | $0.6875 | -7.56% | 152,000 |
| Jan 3, 2017 | $0.7694 | $0.7969 | $0.7063 | $0.7438 | -7.68% | 68,800 |
| Dec 27, 2016 | $0.8031 | $0.8063 | $0.8031 | $0.8056 | +0.31% | 24,000 |
| Dec 19, 2016 | $0.6688 | $0.8375 | $0.6688 | $0.8031 | +24.15% | 33,600 |
| Dec 12, 2016 | $0.7338 | $0.7338 | $0.6469 | $0.6469 | -11.84% | 49,600 |
| Dec 5, 2016 | $0.7219 | $0.7813 | $0.7219 | $0.7338 | -6.08% | 14,400 |
| Nov 28, 2016 | $0.8431 | $0.8431 | $0.7813 | $0.7813 | -7.34% | 11,200 |
| Nov 21, 2016 | $0.7563 | $0.8431 | $0.7563 | $0.8431 | +11.49% | 46,400 |
| Nov 14, 2016 | $0.5594 | $0.7563 | $0.5594 | $0.7563 | +35.80% | 222,400 |
| Nov 7, 2016 | $0.6094 | $0.6094 | $0.5569 | $0.5569 | – | 17,600 |
Seasonality
PFHO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.7% | 1.8% | -0.1% | 4.0% | 7.2% | -1.0% | -5.7% | 5.5% | 1.3% | -2.8% | -1.9% | 3.5% |
| Months up | 3 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 1 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 3 of 9 | 5 of 9 |
| 2026 | -7.7% | 7.5% | -7.0% | 0.0% | -8.3% | -22.7% | -5.9% | 25.0% | 0.0% | -6.0% | ||
| 2025 | 0.0% | -4.1% | 4.3% | -3.8% | 21.3% | -4.8% | 13.7% | 35.2% | -4.9% | -10.3% | 1.9% | 21.5% |
| 2024 | -2.8% | -7.2% | 3.1% | 12.1% | 6.8% | 11.4% | -10.2% | 1.3% | 3.7% | 1.9% | -1.3% | -13.8% |
| 2023 | 10.5% | 8.3% | 2.2% | -5.4% | 5.7% | 7.0% | -4.5% | 1.2% | -1.2% | -9.4% | -5.2% | -2.7% |
| 2022 | -16.8% | -5.1% | 6.7% | 1.3% | 2.5% | 8.4% | -6.7% | -6.0% | 5.1% | 2.4% | -11.8% | 1.3% |
| 2021 | 5.0% | 13.3% | -6.7% | 0.9% | -0.9% | 2.7% | -8.8% | -6.7% | -8.2% | 15.7% | -2.9% | -5.0% |
| 2020 | -2.7% | -8.8% | -7.9% | 0.0% | 23.8% | -4.6% | -19.4% | -13.0% | 14.9% | -5.0% | 3.2% | 2.0% |
| 2019 | 7.9% | 0.0% | 0.0% | 14.6% | 7.3% | -10.2% | -9.4% | 9.4% | -12.4% | -7.6% | 17.6% | 2.8% |
| 2018 | -4.3% | -1.5% | 0.3% | 4.3% | 29.4% | 4.5% | -4.3% | 2.7% | 1.8% | -13.0% | -4.0% | -7.3% |
| 2017 | -16.2% | 15.7% | 4.0% | 15.8% | -15.5% | -1.7% | -1.6% | 5.7% | 13.8% | 3.4% | -15.0% | 32.7% |